KissMeData/001790/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183500,2448322890,3180,3180,3180,3180,12228
20231103,183400,2448322890,3180,3180,3180,3180,0
20231103,183300,2448322890,3180,3180,3180,3180,0
20231103,183200,2448322890,3180,3180,3180,3180,0
20231103,183100,2448322890,3180,3180,3180,3180,0
20231103,183000,2448322890,3180,3180,3180,3180,0
20231103,182900,2448322890,3180,3180,3180,3180,0
20231103,182800,2448322890,3180,3180,3180,3180,0
20231103,182700,2448322890,3180,3180,3180,3180,0
20231103,182600,2448322890,3180,3180,3180,3180,0
20231103,182500,2448322890,3180,3180,3180,3180,0
20231103,182400,2448322890,3180,3180,3180,3180,0
20231103,182300,2448322890,3180,3180,3180,3180,0
20231103,182200,2448322890,3180,3180,3180,3180,0
20231103,182100,2448322890,3180,3180,3180,3180,0
20231103,182000,2448322890,3180,3180,3180,3180,0
20231103,181900,2448322890,3180,3180,3180,3180,0
20231103,181800,2448322890,3180,3180,3180,3180,0
20231103,181700,2448322890,3180,3180,3180,3180,0
20231103,181600,2448322890,3180,3180,3180,3180,0
20231103,181500,2448322890,3180,3180,3180,3180,0
20231103,181400,2448322890,3180,3180,3180,3180,0
20231103,181300,2448322890,3180,3180,3180,3180,0
20231103,181200,2448322890,3180,3180,3180,3180,0
20231103,181100,2448322890,3180,3180,3180,3180,0
20231103,181000,2448322890,3180,3180,3180,3180,0
20231103,180900,2448322890,3180,3180,3180,3180,0
20231103,180800,2448322890,3180,3180,3180,3180,0
20231103,180700,2448322890,3180,3180,3180,3180,0
20231103,180600,2448322890,3180,3180,3180,3180,0
20231103,180500,2448322890,3180,3180,3180,3180,12228
20231103,180400,2448322890,3180,3180,3180,3180,0
20231103,180300,2448322890,3180,3180,3180,3180,0
20231103,180200,2448322890,3180,3180,3180,3180,0
20231103,180100,2448322890,3180,3180,3180,3180,0
20231103,180000,2448322890,3180,3180,3180,3180,0
20231103,175900,2448322890,3180,3180,3180,3180,0
20231103,175800,2448322890,3180,3180,3180,3180,0
20231103,175700,2448322890,3180,3180,3180,3180,0
20231103,175600,2448322890,3180,3180,3180,3180,0
20231103,175500,2448322890,3180,3180,3180,3180,0
20231103,175400,2448322890,3180,3180,3180,3180,0
20231103,175300,2448322890,3180,3180,3180,3180,0
20231103,175200,2448322890,3180,3180,3180,3180,0
20231103,175100,2448322890,3180,3180,3180,3180,0
20231103,175000,2448322890,3180,3180,3180,3180,0
20231103,174900,2448322890,3180,3180,3180,3180,0
20231103,174800,2448322890,3180,3180,3180,3180,0
20231103,174700,2448322890,3180,3180,3180,3180,0
20231103,174600,2448322890,3180,3180,3180,3180,0
20231103,174500,2448322890,3180,3180,3180,3180,0
20231103,174400,2448322890,3180,3180,3180,3180,0
20231103,174300,2448322890,3180,3180,3180,3180,0
20231103,174200,2448322890,3180,3180,3180,3180,0
20231103,174100,2448322890,3180,3180,3180,3180,0
20231103,174000,2448322890,3180,3180,3180,3180,0
20231103,173900,2448322890,3180,3180,3180,3180,0
20231103,173800,2448322890,3180,3180,3180,3180,0
20231103,173700,2448322890,3180,3180,3180,3180,0
20231103,173600,2448322890,3180,3180,3180,3180,0
20231103,173500,2448322890,3180,3180,3180,3180,12228
20231103,173400,2448322890,3180,3180,3180,3180,0
20231103,173300,2448322890,3180,3180,3180,3180,0
20231103,173200,2448322890,3180,3180,3180,3180,0
20231103,173100,2448322890,3180,3180,3180,3180,0
20231103,173000,2448322890,3180,3180,3180,3180,0
20231103,172900,2448322890,3180,3180,3180,3180,0
20231103,172800,2448322890,3180,3180,3180,3180,0
20231103,172700,2448322890,3180,3180,3180,3180,0
20231103,172600,2448322890,3180,3180,3180,3180,0
20231103,172500,2448322890,3180,3180,3180,3180,0
20231103,172400,2448322890,3180,3180,3180,3180,0
20231103,172300,2448322890,3180,3180,3180,3180,0
20231103,172200,2448322890,3180,3180,3180,3180,0
20231103,172100,2448322890,3180,3180,3180,3180,0
20231103,172000,2448322890,3180,3180,3180,3180,0
20231103,171900,2448322890,3180,3180,3180,3180,0
20231103,171800,2448322890,3180,3180,3180,3180,0
20231103,171700,2448322890,3180,3180,3180,3180,0
20231103,171600,2448322890,3180,3180,3180,3180,0
20231103,171500,2448322890,3180,3180,3180,3180,0
20231103,171400,2448322890,3180,3180,3180,3180,0
20231103,171300,2448322890,3180,3180,3180,3180,0
20231103,171200,2448322890,3180,3180,3180,3180,0
20231103,171100,2448322890,3180,3180,3180,3180,0
20231103,171000,2448322890,3180,3180,3180,3180,0
20231103,170900,2448322890,3180,3180,3180,3180,0
20231103,170800,2448322890,3180,3180,3180,3180,0
20231103,170700,2448322890,3180,3180,3180,3180,0
20231103,170600,2448322890,3180,3180,3180,3180,0
20231103,170500,2448322890,3180,3180,3180,3180,12228
20231103,170400,2448322890,3180,3180,3180,3180,0
20231103,170300,2448322890,3180,3180,3180,3180,0
20231103,170200,2448322890,3180,3180,3180,3180,0
20231103,170100,2448322890,3180,3180,3180,3180,0
20231103,170000,2448322890,3180,3180,3180,3180,0
20231103,165900,2448322890,3180,3180,3180,3180,0
20231103,165800,2448322890,3180,3180,3180,3180,0
20231103,165700,2448322890,3180,3180,3180,3180,0
20231103,165600,2448322890,3180,3180,3180,3180,0
20231103,165500,2448322890,3180,3180,3180,3180,0
20231103,165400,2448322890,3180,3180,3180,3180,0
20231103,165300,2448322890,3180,3180,3180,3180,0
20231103,165200,2448322890,3180,3180,3180,3180,0
20231103,165100,2448322890,3180,3180,3180,3180,0
20231103,165000,2448322890,3180,3180,3180,3180,0
20231103,164900,2448322890,3180,3180,3180,3180,0
20231103,164800,2448322890,3180,3180,3180,3180,0
20231103,164700,2448322890,3180,3180,3180,3180,0
20231103,164600,2448322890,3180,3180,3180,3180,0
20231103,164500,2448322890,3180,3180,3180,3180,0
20231103,164400,2448322890,3180,3180,3180,3180,0
20231103,164300,2448322890,3180,3180,3180,3180,0
20231103,164200,2448322890,3180,3180,3180,3180,0
20231103,164100,2448322890,3180,3180,3180,3180,0
20231103,164000,2448322890,3180,3180,3180,3180,0
20231103,163900,2448322890,3180,3180,3180,3180,0
20231103,163800,2448322890,3180,3180,3180,3180,0
20231103,163700,2448322890,3180,3180,3180,3180,0
20231103,163600,2448322890,3180,3180,3180,3180,0
20231103,163500,2448322890,3180,3180,3180,3180,12228
20231103,163400,2448322890,3180,3180,3180,3180,0
20231103,163300,2448322890,3180,3180,3180,3180,0
20231103,163200,2448322890,3180,3180,3180,3180,0
20231103,163100,2448322890,3180,3180,3180,3180,0
20231103,163000,2448322890,3180,3180,3180,3180,0
20231103,162900,2448322890,3180,3180,3180,3180,0
20231103,162800,2448322890,3180,3180,3180,3180,0
20231103,162700,2448322890,3180,3180,3180,3180,0
20231103,162600,2448322890,3180,3180,3180,3180,0
20231103,162500,2448322890,3180,3180,3180,3180,0
20231103,162400,2448322890,3180,3180,3180,3180,0
20231103,162300,2448322890,3180,3180,3180,3180,0
20231103,162200,2448322890,3180,3180,3180,3180,0
20231103,162100,2448322890,3180,3180,3180,3180,0
20231103,162000,2448322890,3180,3180,3180,3180,0
20231103,161900,2448322890,3180,3180,3180,3180,0
20231103,161800,2448322890,3180,3180,3180,3180,0
20231103,161700,2448322890,3180,3180,3180,3180,0
20231103,161600,2448322890,3180,3180,3180,3180,0
20231103,161500,2448322890,3180,3180,3180,3180,0
20231103,161400,2448322890,3180,3180,3180,3180,0
20231103,161300,2448322890,3180,3180,3180,3180,0
20231103,161200,2448322890,3180,3180,3180,3180,0
20231103,161100,2448322890,3180,3180,3180,3180,0
20231103,161000,2448322890,3180,3180,3180,3180,0
20231103,160900,2448322890,3180,3180,3180,3180,0
20231103,160800,2448322890,3180,3180,3180,3180,0
20231103,160700,2448322890,3180,3180,3180,3180,0
20231103,160600,2448322890,3180,3180,3180,3180,0
20231103,160500,2448322890,3180,3180,3180,3180,12228
20231103,160400,2448322890,3180,3180,3180,3180,0
20231103,160300,2448322890,3180,3180,3180,3180,0
20231103,160200,2448322890,3180,3180,3180,3180,0
20231103,160100,2448322890,3180,3180,3180,3180,0
20231103,160000,2448322890,3180,3180,3180,3180,0
20231103,155900,2448322890,3180,3180,3180,3180,0
20231103,155800,2448322890,3180,3180,3180,3180,0
20231103,155700,2448322890,3180,3180,3180,3180,0
20231103,155600,2448322890,3180,3180,3180,3180,0
20231103,155500,2448322890,3180,3180,3180,3180,0
20231103,155400,2448322890,3180,3180,3180,3180,0
20231103,155300,2448322890,3180,3180,3180,3180,0
20231103,155200,2448322890,3180,3180,3180,3180,0
20231103,155100,2448322890,3180,3180,3180,3180,0
20231103,155000,2448322890,3180,3180,3180,3180,0
20231103,154900,2448322890,3180,3180,3180,3180,0
20231103,154800,2448322890,3180,3180,3180,3180,0
20231103,154700,2448322890,3180,3180,3180,3180,0
20231103,154600,2448322890,3180,3180,3180,3180,0
20231103,154500,2448322890,3180,3180,3180,3180,0
20231103,154400,2448322890,3180,3180,3180,3180,0
20231103,154300,2448322890,3180,3180,3180,3180,0
20231103,154200,2448322890,3180,3180,3180,3180,0
20231103,154100,2448322890,3180,3180,3180,3180,0
20231103,154000,2448322890,3180,3180,3180,3180,0
20231103,153900,2448322890,3180,3180,3180,3180,0
20231103,153800,2448322890,3180,3180,3180,3180,0
20231103,153700,2448322890,3180,3180,3180,3180,0
20231103,153600,2448322890,3180,3180,3180,3180,0
20231103,153500,2448322890,3180,3180,3180,3180,12228
20231103,153400,2448322890,3180,3180,3180,3180,0
20231103,153300,2448322890,3180,3180,3180,3180,0
20231103,153200,2448322890,3180,3180,3180,3180,0
20231103,153100,2448322890,3180,3180,3180,3180,0
20231103,153000,2448322890,3180,3180,3180,3180,12228
20231103,152900,2409437850,3175,3175,3175,3175,0
20231103,152800,2409437850,3175,3175,3175,3175,0
20231103,152700,2409437850,3175,3175,3175,3175,0
20231103,152600,2409437850,3175,3175,3175,3175,0
20231103,152500,2409437850,3175,3175,3175,3175,0
20231103,152400,2409437850,3175,3175,3175,3175,0
20231103,152300,2409437850,3175,3175,3175,3175,0
20231103,152200,2409437850,3175,3175,3175,3175,0
20231103,152100,2409437850,3175,3175,3175,3175,0
20231103,152000,2409437850,3175,3175,3175,3175,0
20231103,151900,2409437850,3175,3175,3180,3175,1310
20231103,151800,2405276490,3175,3180,3180,3165,9757
20231103,151700,2374375715,3180,3180,3180,3180,57
20231103,151600,2374194455,3170,3180,3180,3170,1055
20231103,151500,2370846555,3180,3180,3180,3180,312
20231103,151400,2369854395,3185,3180,3185,3170,8046
20231103,151300,2344312370,3180,3175,3180,3175,2940
20231103,151200,2334977790,3180,3180,3180,3175,727
20231103,151100,2332668230,3185,3185,3185,3185,91
20231103,151000,2332378395,3180,3185,3185,3180,37
20231103,150900,2332260565,3180,3185,3185,3180,3094
20231103,150800,2322421180,3175,3180,3185,3175,1850
20231103,150700,2316538185,3180,3175,3180,3175,716
20231103,150600,2314264430,3175,3180,3185,3175,570
20231103,150500,2312451995,3185,3175,3185,3175,7010
20231103,150400,2290156490,3180,3180,3180,3175,1534
20231103,150300,2285285870,3180,3175,3180,3175,116
20231103,150200,2284917490,3180,3180,3180,3175,1039
20231103,150100,2281618555,3170,3180,3180,3170,12654
20231103,150000,2241414785,3175,3175,3175,3175,0
20231103,145900,2241414785,3175,3180,3180,3175,3869
20231103,145800,2229120210,3175,3180,3180,3175,1038
20231103,145700,2225819425,3180,3175,3180,3175,182
20231103,145600,2225240870,3175,3180,3180,3175,191
20231103,145500,2224633740,3180,3180,3180,3180,144
20231103,145400,2224175820,3180,3180,3185,3180,2321
20231103,145300,2216794990,3180,3180,3180,3180,210
20231103,145200,2216127190,3185,3180,3185,3180,191
20231103,145100,2215519355,3180,3180,3185,3180,1388
20231103,145000,2211103125,3175,3185,3185,3175,812
20231103,144900,2208524925,3180,3175,3180,3175,5162
20231103,144800,2192128195,3175,3180,3185,3175,864
20231103,144700,2189379580,3180,3180,3180,3180,271
20231103,144600,2188517800,3180,3180,3180,3180,4451
20231103,144500,2174363620,3175,3175,3175,3175,0
20231103,144400,2174363620,3175,3175,3175,3175,0
20231103,144300,2174363620,3175,3175,3175,3175,200
20231103,144200,2173728620,3180,3180,3180,3180,1
20231103,144100,2173725440,3180,3180,3180,3180,91
20231103,144000,2173436060,3175,3175,3175,3175,500
20231103,143900,2171848560,3175,3175,3175,3175,200
20231103,143800,2171213560,3175,3180,3180,3175,202
20231103,143700,2170572205,3180,3175,3180,3175,698
20231103,143600,2168356045,3175,3180,3180,3175,47
20231103,143500,2168206770,3180,3180,3180,3180,0
20231103,143400,2168206770,3180,3175,3180,3175,811
20231103,143300,2165631345,3175,3175,3175,3175,560
20231103,143200,2163853345,3175,3170,3175,3170,164
20231103,143100,2163332655,3175,3175,3175,3175,3950
20231103,143000,2150791405,3175,3175,3175,3175,1660
20231103,142900,2145520905,3180,3175,3180,3175,2376
20231103,142800,2137976635,3180,3180,3180,3180,0
20231103,142700,2137976635,3180,3180,3180,3180,1007
20231103,142600,2134774375,3180,3180,3180,3180,95
20231103,142500,2134472275,3175,3180,3180,3175,624
20231103,142400,2132490505,3180,3180,3180,3180,7
20231103,142300,2132468245,3180,3175,3180,3175,797
20231103,142200,2129937760,3175,3180,3180,3175,1150
20231103,142100,2126285755,3175,3175,3175,3175,0
20231103,142000,2126285755,3175,3175,3175,3175,528
20231103,141900,2124609355,3175,3180,3180,3175,212
20231103,141800,2123936200,3180,3175,3180,3175,61
20231103,141700,2123742240,3175,3175,3175,3175,0
20231103,141600,2123742240,3175,3175,3175,3175,200
20231103,141500,2123107240,3175,3180,3180,3175,538
20231103,141400,2121399085,3175,3180,3180,3175,113
20231103,141300,2121040285,3175,3175,3175,3175,738
20231103,141200,2118697135,3180,3180,3180,3180,20
20231103,141100,2118633535,3180,3180,3180,3180,0
20231103,141000,2118633535,3180,3180,3180,3180,100
20231103,140900,2118315535,3180,3180,3180,3180,200
20231103,140800,2117679535,3180,3175,3180,3175,2513
20231103,140700,2109700745,3175,3175,3175,3175,3790
20231103,140600,2097667495,3175,3175,3175,3175,94
20231103,140500,2097369045,3175,3180,3180,3175,447
20231103,140400,2095949350,3175,3180,3180,3175,5
20231103,140300,2095933455,3180,3180,3180,3180,300
20231103,140200,2094979455,3175,3175,3175,3175,610
20231103,140100,2093042705,3180,3180,3180,3180,10
20231103,140000,2093010905,3180,3175,3180,3175,734
20231103,135900,2090679955,3180,3180,3180,3180,21
20231103,135800,2090613175,3180,3180,3180,3180,3
20231103,135700,2090603635,3175,3180,3180,3175,1852
20231103,135600,2084719230,3180,3180,3180,3175,35
20231103,135500,2084607940,3180,3180,3180,3175,1018
20231103,135400,2081371885,3180,3180,3180,3180,70
20231103,135300,2081149285,3180,3180,3180,3180,175
20231103,135200,2080592785,3180,3185,3185,3180,457
20231103,135100,2079139520,3180,3180,3180,3180,1
20231103,135000,2079136340,3185,3185,3185,3185,91
20231103,134900,2078846505,3180,3180,3180,3180,0
20231103,134800,2078846505,3180,3180,3180,3180,34
20231103,134700,2078738385,3185,3185,3185,3185,20
20231103,134600,2078674685,3180,3180,3180,3180,752
20231103,134500,2076283325,3180,3180,3180,3180,1664
20231103,134400,2070991805,3180,3180,3180,3180,0
20231103,134300,2070991805,3180,3180,3180,3180,100
20231103,134200,2070673805,3180,3180,3180,3180,0
20231103,134100,2070673805,3180,3180,3180,3180,2187
20231103,134000,2063719145,3180,3180,3185,3180,61
20231103,133900,2063524955,3185,3180,3185,3180,93
20231103,133800,2063228755,3185,3185,3185,3185,314
20231103,133700,2062228665,3185,3185,3185,3185,11
20231103,133600,2062193630,3190,3185,3190,3180,2443
20231103,133500,2054420470,3190,3180,3190,3180,4176
20231103,133400,2041118225,3180,3180,3180,3180,1980
20231103,133300,2034821825,3185,3185,3185,3180,380
20231103,133200,2033611760,3185,3180,3185,3180,9869
20231103,133100,2002203755,3180,3180,3180,3180,210
20231103,133000,2001535955,3180,3180,3180,3180,0
20231103,132900,2001535955,3180,3175,3180,3175,4442
20231103,132800,1987432555,3175,3175,3175,3175,31
20231103,132700,1987334130,3175,3175,3175,3175,0
20231103,132600,1987334130,3175,3175,3175,3175,5
20231103,132500,1987318255,3175,3175,3175,3175,15
20231103,132400,1987270630,3175,3170,3175,3165,5101
20231103,132300,1971120470,3175,3170,3175,3170,488
20231103,132200,1969573500,3175,3175,3175,3175,108
20231103,132100,1969230600,3170,3170,3175,3170,970
20231103,132000,1966155690,3170,3170,3175,3170,259
20231103,131900,1965334630,3175,3175,3175,3170,3400
20231103,131800,1954556365,3175,3175,3175,3170,235
20231103,131700,1953810440,3175,3180,3180,3175,135
20231103,131600,1953381805,3175,3175,3175,3170,951
20231103,131500,1950362390,3175,3175,3175,3175,75
20231103,131400,1950124265,3175,3180,3180,3175,197
20231103,131300,1949498690,3175,3175,3175,3170,2311
20231103,131200,1942161270,3175,3170,3175,3170,361
20231103,131100,1941016095,3170,3175,3175,3170,971
20231103,131000,1937938020,3175,3175,3175,3175,0
20231103,130900,1937938020,3175,3175,3175,3175,116
20231103,130800,1937569720,3170,3170,3170,3170,340
20231103,130700,1936491920,3170,3170,3170,3170,1
20231103,130600,1936488750,3175,3175,3175,3175,30
20231103,130500,1936393500,3175,3170,3175,3165,1284
20231103,130400,1932323775,3170,3170,3175,3165,68
20231103,130300,1932108220,3175,3175,3175,3165,1003
20231103,130200,1928933675,3175,3170,3175,3165,4786
20231103,130100,1913775625,3170,3180,3180,3170,2445
20231103,130000,1906023050,3175,3175,3180,3175,883
20231103,125900,1903219520,3175,3175,3175,3175,2
20231103,125800,1903213170,3180,3180,3180,3180,30
20231103,125700,1903117770,3175,3175,3175,3175,231
20231103,125600,1902384345,3175,3175,3175,3175,480
20231103,125500,1900860345,3175,3175,3180,3175,1063
20231103,125400,1897485315,3180,3180,3180,3175,13
20231103,125300,1897444000,3180,3175,3180,3175,217
20231103,125200,1896755020,3175,3175,3175,3170,819
20231103,125100,1894154720,3180,3175,3180,3175,1777
20231103,125000,1888512690,3175,3175,3175,3175,1000
20231103,124900,1885337690,3180,3175,3180,3175,320
20231103,124800,1884320185,3180,3175,3180,3175,192
20231103,124700,1883710130,3175,3175,3175,3175,18
20231103,124600,1883652980,3175,3180,3180,3175,118
20231103,124500,1883277830,3180,3175,3180,3175,194
20231103,124400,1882661825,3180,3175,3180,3175,166
20231103,124300,1882134760,3180,3180,3180,3180,5
20231103,124200,1882118860,3180,3175,3180,3175,1402
20231103,124100,1877663105,3180,3180,3180,3180,1
20231103,124000,1877659925,3180,3180,3180,3180,231
20231103,123900,1876925345,3180,3180,3180,3180,273
20231103,123800,1876057205,3180,3175,3180,3175,339
20231103,123700,1874979635,3175,3180,3180,3175,162
20231103,123600,1874464925,3180,3180,3180,3180,43
20231103,123500,1874328185,3180,3180,3180,3180,116
20231103,123400,1873959305,3180,3180,3180,3180,7
20231103,123300,1873937045,3180,3185,3185,3180,12
20231103,123200,1873898880,3180,3180,3180,3180,299
20231103,123100,1872948060,3180,3180,3180,3180,2
20231103,123000,1872941700,3180,3180,3180,3180,0
20231103,122900,1872941700,3180,3180,3185,3175,864
20231103,122800,1870195370,3180,3180,3185,3180,1435
20231103,122700,1865632065,3180,3170,3180,3170,811
20231103,122600,1863061175,3170,3175,3175,3170,209
20231103,122500,1862397765,3175,3175,3175,3175,4020
20231103,122400,1849634265,3175,3180,3180,3175,61
20231103,122300,1849440340,3185,3180,3185,3180,1111
20231103,122200,1845907355,3180,3180,3180,3180,336
20231103,122100,1844838875,3175,3180,3180,3175,1390
20231103,122000,1840421850,3185,3180,3185,3180,4499
20231103,121900,1826092840,3185,3180,3185,3180,334
20231103,121800,1825030470,3180,3180,3180,3180,30
20231103,121700,1824935070,3180,3185,3185,3180,914
20231103,121600,1822028540,3185,3185,3185,3185,0
20231103,121500,1822028540,3185,3180,3185,3180,302
20231103,121400,1821068170,3185,3180,3185,3180,5393
20231103,121300,1803907975,3185,3185,3185,3185,512
20231103,121200,1802277255,3185,3180,3185,3180,19037
20231103,121100,1741717950,3180,3180,3180,3180,1301
20231103,121000,1737580770,3175,3175,3180,3175,848
20231103,120900,1734888275,3175,3175,3175,3175,1076
20231103,120800,1731471975,3175,3175,3180,3175,568
20231103,120700,1729668570,3180,3180,3180,3180,10
20231103,120600,1729636770,3175,3175,3175,3175,4814
20231103,120500,1714352320,3175,3170,3175,3170,1004
20231103,120400,1711164640,3175,3175,3175,3175,0
20231103,120300,1711164640,3175,3175,3175,3175,10
20231103,120200,1711132890,3175,3170,3175,3170,6402
20231103,120100,1690829050,3175,3175,3175,3175,10
20231103,120000,1690797300,3175,3175,3175,3175,3
20231103,115900,1690787775,3165,3170,3170,3165,1001
20231103,115800,1687618245,3170,3170,3170,3170,1420
20231103,115700,1683116845,3170,3170,3170,3170,0
20231103,115600,1683116845,3170,3170,3170,3170,16
20231103,115500,1683066125,3165,3170,3170,3160,4454
20231103,115400,1668978065,3170,3175,3175,3170,102
20231103,115300,1668654690,3170,3170,3170,3170,275
20231103,115200,1667782940,3170,3170,3175,3170,4159
20231103,115100,1654598895,3170,3170,3175,3170,1730
20231103,115000,1649114145,3170,3170,3170,3170,680
20231103,114900,1646958545,3170,3170,3170,3170,0
20231103,114800,1646958545,3170,3170,3170,3170,1
20231103,114700,1646955375,3170,3175,3175,3170,7
20231103,114600,1646933180,3170,3170,3170,3170,30
20231103,114500,1646838080,3170,3170,3170,3170,1826
20231103,114400,1641049660,3170,3170,3170,3170,2901
20231103,114300,1631853490,3170,3170,3170,3170,106
20231103,114200,1631517470,3175,3175,3175,3175,17
20231103,114100,1631463495,3175,3175,3175,3170,217
20231103,114000,1630775100,3170,3180,3180,3170,1760
20231103,113900,1625194900,3170,3170,3170,3170,105
20231103,113800,1624862050,3180,3180,3180,3180,139
20231103,113700,1624420030,3180,3175,3180,3175,1252
20231103,113600,1620444900,3170,3175,3175,3170,371
20231103,113500,1619268325,3175,3170,3175,3170,1226
20231103,113400,1615376600,3180,3175,3180,3170,5280
20231103,113300,1598622330,3180,3180,3180,3180,9
20231103,113200,1598593710,3180,3175,3180,3175,133
20231103,113100,1598170820,3180,3180,3180,3180,8
20231103,113000,1598145380,3180,3175,3180,3175,860
20231103,112900,1595414760,3175,3175,3175,3175,1256
20231103,112800,1591426960,3180,3180,3180,3180,959
20231103,112700,1588377340,3175,3175,3180,3175,1575
20231103,112600,1583376560,3170,3175,3175,3170,726
20231103,112500,1581072805,3175,3180,3185,3175,363
20231103,112400,1579918350,3185,3185,3185,3185,91
20231103,112300,1579628515,3180,3180,3185,3180,491
20231103,112200,1578067015,3185,3180,3185,3180,429
20231103,112100,1576702520,3180,3180,3185,3180,1368
20231103,112000,1572352170,3185,3175,3185,3170,4997
20231103,111900,1556468630,3175,3175,3175,3175,3598
20231103,111800,1545044980,3170,3175,3175,3170,488
20231103,111700,1543497860,3170,3175,3175,3170,228
20231103,111600,1542774645,3170,3170,3170,3170,0
20231103,111500,1542774645,3170,3165,3170,3165,1788
20231103,111400,1537106865,3165,3165,3165,3165,81
20231103,111300,1536850500,3165,3170,3170,3165,614
20231103,111200,1534904620,3170,3165,3170,3165,3655
20231103,111100,1523328300,3170,3170,3170,3165,112
20231103,111000,1522973310,3170,3170,3170,3170,212
20231103,110900,1522301270,3165,3170,3170,3165,942
20231103,110800,1519317155,3170,3175,3175,3170,17
20231103,110700,1519263245,3170,3170,3170,3170,487
20231103,110600,1517719455,3170,3170,3170,3170,1646
20231103,110500,1512501635,3170,3180,3180,3170,1901
20231103,110400,1506465155,3180,3170,3180,3170,1935
20231103,110300,1500314775,3170,3170,3170,3170,715
20231103,110200,1498048225,3175,3175,3175,3170,1797
20231103,110100,1492343185,3180,3175,3180,3175,4722
20231103,110000,1477350205,3175,3175,3180,3175,794
20231103,105900,1474826280,3175,3185,3185,3175,11082
20231103,105800,1439627725,3180,3180,3190,3180,573
20231103,105700,1437804045,3180,3175,3195,3175,53368
20231103,105600,1268142870,3175,3170,3175,3170,10172
20231103,105500,1235891480,3170,3170,3170,3165,304
20231103,105400,1234928800,3165,3165,3165,3165,5117
20231103,105300,1218733495,3165,3160,3165,3160,2324
20231103,105200,1211379630,3160,3160,3160,3160,254
20231103,105100,1210576990,3160,3165,3165,3160,210
20231103,105000,1209912935,3165,3165,3165,3165,160
20231103,104900,1209406535,3165,3160,3165,3160,254
20231103,104800,1208602695,3160,3160,3160,3160,1250
20231103,104700,1204652695,3165,3165,3165,3165,16
20231103,104600,1204602055,3165,3165,3165,3160,702
20231103,104500,1202383725,3160,3170,3170,3160,500
20231103,104400,1200799300,3170,3165,3170,3165,4013
20231103,104300,1188090245,3160,3160,3160,3160,2071
20231103,104200,1181545885,3160,3160,3160,3160,888
20231103,104100,1178739805,3160,3160,3160,3160,323
20231103,104000,1177719125,3160,3165,3165,3160,1981
20231103,103900,1171459065,3160,3160,3160,3160,1101
20231103,103800,1167979905,3160,3160,3165,3160,43
20231103,103700,1167844015,3160,3160,3160,3160,320
20231103,103600,1166832815,3160,3165,3165,3160,639
20231103,103500,1164810430,3165,3165,3165,3165,0
20231103,103400,1164810430,3165,3165,3165,3165,2
20231103,103300,1164804100,3160,3165,3165,3160,3386
20231103,103200,1154103880,3160,3165,3165,3160,192
20231103,103100,1153496455,3160,3165,3165,3160,2
20231103,103000,1153490130,3160,3160,3160,3155,2761
20231103,102900,1144776180,3160,3160,3165,3160,451
20231103,102800,1143351015,3165,3160,3165,3155,1107
20231103,102700,1139853775,3160,3165,3165,3160,24
20231103,102600,1139777870,3165,3160,3165,3160,59
20231103,102500,1139591425,3160,3165,3165,3160,3384
20231103,102400,1128886430,3165,3165,3165,3165,179
20231103,102300,1128319895,3170,3175,3175,3170,3730
20231103,102200,1116480775,3170,3165,3170,3165,3276
20231103,102100,1106100920,3165,3165,3165,3165,3320
20231103,102000,1095593120,3170,3165,3170,3165,3920
20231103,101900,1083166995,3170,3165,3170,3165,1884
20231103,101800,1077201230,3165,3160,3165,3160,6564
20231103,101700,1056450560,3155,3155,3155,3155,2921
20231103,101600,1047234805,3155,3155,3155,3155,1239
20231103,101500,1043325760,3155,3155,3160,3155,1379
20231103,101400,1038975005,3155,3155,3155,3155,1225
20231103,101300,1035110130,3150,3155,3155,3150,2914
20231103,101200,1025917335,3155,3160,3170,3150,18178
20231103,101100,968549020,3160,3150,3165,3150,35816
20231103,101000,855386785,3155,3145,3155,3145,4123
20231103,100900,842396830,3150,3145,3155,3145,15458
20231103,100800,793680615,3145,3145,3145,3140,9780
20231103,100700,762940890,3140,3140,3140,3140,3291
20231103,100600,752607150,3140,3145,3145,3140,134
20231103,100500,752186225,3140,3145,3145,3135,1747
20231103,100400,746705260,3145,3135,3145,3135,9212
20231103,100300,717785350,3140,3135,3140,3135,791
20231103,100200,715305060,3135,3140,3140,3135,1261
20231103,100100,711350370,3135,3135,3135,3135,130
20231103,100000,710942820,3135,3135,3135,3135,3700
20231103,095900,699343320,3135,3130,3135,3130,4671
20231103,095800,684709810,3135,3135,3135,3135,100
20231103,095700,684396310,3135,3140,3140,3135,164
20231103,095600,683882150,3140,3130,3140,3130,4878
20231103,095500,668602405,3125,3125,3125,3125,507
20231103,095400,667018030,3120,3120,3120,3120,300
20231103,095300,666082030,3120,3120,3120,3120,2073
20231103,095200,659614270,3120,3125,3125,3120,2100
20231103,095100,653052920,3130,3125,3130,3125,3303
20231103,095000,642719595,3125,3130,3130,3125,3300
20231103,094900,632406635,3125,3130,3130,3125,19
20231103,094800,632347210,3130,3130,3130,3130,86
20231103,094700,632078030,3125,3125,3130,3125,771
20231103,094600,629668200,3125,3120,3125,3120,6152
20231103,094500,610472845,3115,3120,3120,3115,2584
20231103,094400,602415925,3125,3125,3130,3125,1168
20231103,094300,598765470,3125,3125,3125,3125,313
20231103,094200,597787345,3130,3130,3130,3125,94
20231103,094100,597493130,3130,3130,3130,3130,4839
20231103,094000,582347060,3135,3130,3135,3130,1248
20231103,093900,578437850,3135,3130,3135,3130,1293
20231103,093800,574384300,3130,3125,3130,3125,5378
20231103,093700,557553705,3125,3125,3125,3125,3234
20231103,093600,547447455,3130,3105,3130,3105,6191
20231103,093500,528138230,3100,3130,3135,3100,20096
20231103,093400,465684815,3130,3120,3130,3120,15329
20231103,093300,417824690,3120,3120,3120,3120,1
20231103,093200,417821570,3120,3115,3120,3115,1441
20231103,093100,413332815,3120,3120,3125,3120,2811
20231103,093000,404562490,3125,3130,3135,3105,20055
20231103,092900,342073655,3125,3125,3125,3125,1021
20231103,092800,338883030,3120,3140,3140,3120,547
20231103,092700,337175470,3140,3120,3140,3120,808
20231103,092600,334653855,3120,3125,3130,3120,2487
20231103,092500,326882475,3125,3135,3135,3125,5438
20231103,092400,309884465,3130,3135,3135,3130,1327
20231103,092300,305728670,3135,3135,3135,3135,1777
20231103,092200,300157775,3135,3135,3135,3135,30
20231103,092100,300063725,3135,3135,3140,3135,1408
20231103,092000,295648605,3135,3145,3145,3135,2733
20231103,091900,287076440,3145,3135,3145,3135,9597
20231103,091800,256919695,3135,3140,3140,3130,884
20231103,091700,254148115,3140,3140,3140,3135,36
20231103,091600,254035080,3135,3140,3140,3130,4591
20231103,091500,239635800,3140,3140,3140,3140,300
20231103,091400,238693800,3130,3130,3130,3130,3180
20231103,091300,228740400,3140,3130,3140,3130,700
20231103,091200,226543400,3130,3145,3145,3130,1022
20231103,091100,223336035,3145,3130,3145,3130,2740
20231103,091000,214733445,3130,3135,3140,3130,1339
20231103,090900,210538355,3130,3120,3130,3120,5302
20231103,090800,193982375,3120,3130,3135,3120,6169
20231103,090700,174716240,3135,3130,3135,3120,1876
20231103,090600,168851710,3130,3130,3130,3130,624
20231103,090500,166898590,3125,3130,3130,3120,1171
20231103,090400,163241145,3125,3130,3130,3125,3786
20231103,090300,151409815,3130,3145,3155,3130,15406
20231103,090200,103145770,3145,3145,3150,3145,1352
20231103,090100,98891875,3145,3150,3155,3145,9878
20231103,090000,67802815,3145,3145,3150,3140,20485